Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Amplify Energy Corp. Common Stock (NY:AMPY)

4.760 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 24, 2025 4.810 4.880 4.670 4.760 786,090 +0.01(+0.21%)
Oct 23, 2025 4.620 4.760 4.571 4.750 925,670 +0.36(+8.20%)
Oct 22, 2025 4.270 4.450 4.220 4.390 1,002,220 +0.18(+4.28%)
Oct 21, 2025 4.210 4.275 4.132 4.210 668,799 -0.02(-0.47%)
Oct 20, 2025 4.200 4.330 4.170 4.230 906,156 +0.03(+0.71%)
Oct 17, 2025 4.550 4.580 4.140 4.200 2,062,915 -0.41(-8.89%)
Oct 16, 2025 4.720 4.796 4.540 4.610 1,513,126 -0.04(-0.86%)
Oct 15, 2025 4.500 4.740 4.351 4.650 2,683,201 +0.27(+6.16%)
Oct 14, 2025 4.420 4.545 4.260 4.380 1,578,970 -0.22(-4.78%)
Oct 13, 2025 4.760 4.800 4.540 4.600 2,272,124 -0.10(-2.13%)
Oct 10, 2025 5.100 5.150 4.635 4.700 2,319,972 -0.50(-9.62%)
Oct 09, 2025 5.190 5.440 5.071 5.200 1,318,561 +0.03(+0.58%)
Oct 08, 2025 5.140 5.279 5.040 5.170 1,712,730 +0.07(+1.37%)
Oct 07, 2025 5.050 5.120 4.860 5.100 1,421,264 +0.00(+0.00%)
Oct 06, 2025 5.190 5.240 4.955 5.100 1,853,332 +0.08(+1.59%)
Oct 03, 2025 4.920 5.055 4.820 5.020 1,947,178 +0.17(+3.51%)
Oct 02, 2025 5.220 5.270 4.810 4.850 2,481,664 -0.38(-7.27%)
Oct 01, 2025 5.130 5.295 5.040 5.230 1,507,393 -0.02(-0.38%)
Sep 30, 2025 5.400 5.440 5.200 5.250 1,611,691 -0.24(-4.37%)
Sep 29, 2025 6.000 6.100 5.200 5.490 3,433,870 -0.58(-9.56%)
Sep 26, 2025 6.550 6.550 5.941 6.070 7,478,378 +0.23(+3.94%)
Sep 25, 2025 5.380 6.220 5.170 5.840 13,971,772 +1.04(+21.67%)
Sep 24, 2025 4.740 4.830 4.730 4.800 543,661 +0.17(+3.67%)
Sep 23, 2025 4.440 4.735 4.400 4.630 673,107 +0.20(+4.51%)
Sep 22, 2025 4.430 4.446 4.190 4.430 497,297 -0.04(-0.89%)
Sep 19, 2025 4.440 4.490 4.345 4.470 575,197 -0.01(-0.22%)
Sep 18, 2025 4.450 4.490 4.270 4.480 523,225 +0.08(+1.82%)
Sep 17, 2025 4.350 4.490 4.301 4.400 570,828 +0.02(+0.46%)
Sep 16, 2025 4.020 4.460 3.980 4.380 879,056 +0.33(+8.15%)
Sep 15, 2025 3.990 4.070 3.910 4.050 251,608 +0.09(+2.27%)
Sep 12, 2025 3.970 4.085 3.920 3.960 370,931 -0.02(-0.50%)
Sep 11, 2025 3.920 3.985 3.870 3.980 237,401 +0.01(+0.25%)
Sep 10, 2025 3.870 3.990 3.830 3.970 292,195 +0.14(+3.66%)
Sep 09, 2025 3.750 3.990 3.750 3.830 584,800 +0.10(+2.68%)
Sep 08, 2025 3.870 3.880 3.720 3.730 312,520 -0.11(-2.86%)
Sep 05, 2025 3.930 4.010 3.801 3.840 230,662 -0.15(-3.76%)
Sep 04, 2025 3.940 3.990 3.860 3.990 248,152 +0.06(+1.53%)
Sep 03, 2025 4.120 4.190 3.915 3.930 511,578 -0.24(-5.76%)
Sep 02, 2025 4.070 4.210 4.001 4.170 341,815 +0.10(+2.46%)
Aug 29, 2025 4.060 4.115 4.032 4.070 333,633 +0.00(+0.00%)
Aug 28, 2025 4.100 4.100 3.930 4.070 383,594 +0.00(+0.00%)
Aug 27, 2025 4.000 4.100 3.960 4.070 346,661 +0.08(+2.01%)
Aug 26, 2025 4.100 4.135 3.960 3.990 347,759 -0.15(-3.62%)
Aug 25, 2025 4.110 4.220 4.090 4.140 372,440 +0.01(+0.24%)
Aug 22, 2025 3.990 4.190 3.979 4.130 462,225 +0.16(+4.03%)
Aug 21, 2025 3.830 3.995 3.760 3.970 437,941 +0.14(+3.66%)
Aug 20, 2025 3.800 3.840 3.720 3.830 373,183 +0.05(+1.32%)
Aug 19, 2025 4.020 4.078 3.760 3.780 616,699 -0.23(-5.74%)
Aug 18, 2025 4.160 4.178 3.865 4.010 916,514 -0.12(-2.91%)
Aug 15, 2025 4.060 4.130 3.940 4.130 1,216,687 +0.18(+4.56%)
Aug 14, 2025 3.870 3.970 3.825 3.950 523,588 +0.08(+2.07%)
Aug 13, 2025 3.710 3.975 3.710 3.870 946,362 +0.14(+3.75%)
Aug 12, 2025 3.580 3.735 3.520 3.730 583,530 +0.21(+5.97%)
Aug 11, 2025 3.610 3.640 3.475 3.520 431,778 -0.04(-1.12%)
Aug 08, 2025 3.470 3.610 3.410 3.560 637,187 +0.11(+3.19%)
Aug 07, 2025 3.690 4.020 3.450 3.450 1,301,478 -0.31(-8.24%)
Aug 06, 2025 3.800 3.860 3.705 3.760 451,307 -0.04(-1.05%)
Aug 05, 2025 3.670 3.820 3.670 3.800 526,098 +0.12(+3.26%)
Aug 04, 2025 3.600 3.725 3.595 3.680 385,883 +0.05(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.